Identifier on Binance: XRPJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-08 |
163.6286 JPY |
709,297.5000 XRP |
161.1600 JPY |
161.0700 JPY |
161.9000 JPY |
165.1500 JPY |
| 2026-08-07 |
162.5393 JPY |
2,577,816.2000 XRP |
163.8900 JPY |
159.6400 JPY |
160.4900 JPY |
161.2300 JPY |
| 2026-08-06 |
165.2328 JPY |
1,889,262.8000 XRP |
167.4000 JPY |
163.2300 JPY |
164.2400 JPY |
163.8100 JPY |
| 2026-08-05 |
168.0688 JPY |
1,173,891.9000 XRP |
169.3500 JPY |
166.2600 JPY |
167.5700 JPY |
167.2800 JPY |
| 2026-08-04 |
169.5625 JPY |
1,195,606.8000 XRP |
169.4500 JPY |
168.3500 JPY |
169.4500 JPY |
169.4400 JPY |
| 2026-08-03 |
168.3765 JPY |
1,763,460.2000 XRP |
171.0600 JPY |
166.6400 JPY |
167.1700 JPY |
169.4400 JPY |
| 2026-08-02 |
169.9960 JPY |
1,273,505.5000 XRP |
167.0500 JPY |
167.0500 JPY |
167.3100 JPY |
170.7900 JPY |
| 2026-08-01 |
167.2256 JPY |
604,204.5000 XRP |
167.4700 JPY |
165.0300 JPY |
166.0700 JPY |
167.0600 JPY |
| 2026-07-31 |
170.8379 JPY |
2,143,426.2000 XRP |
173.4100 JPY |
167.0100 JPY |
167.7100 JPY |
167.4100 JPY |
| 2026-07-30 |
174.2101 JPY |
2,009,392.8000 XRP |
175.2000 JPY |
171.2000 JPY |
173.3300 JPY |
173.6200 JPY |
| 2026-07-29 |
176.2881 JPY |
2,686,269.9000 XRP |
175.0400 JPY |
173.6100 JPY |
174.9700 JPY |
175.2900 JPY |
| 2026-07-28 |
173.1734 JPY |
1,451,768.4000 XRP |
174.6800 JPY |
171.3000 JPY |
172.7600 JPY |
174.9400 JPY |
| 2026-07-27 |
179.3071 JPY |
1,521,784.2000 XRP |
181.9500 JPY |
174.0500 JPY |
174.9400 JPY |
174.4100 JPY |
| 2026-07-26 |
180.7580 JPY |
687,890.0000 XRP |
179.9200 JPY |
179.5500 JPY |
180.0000 JPY |
181.8700 JPY |
| 2026-07-25 |
179.3274 JPY |
496,032.0000 XRP |
178.9800 JPY |
177.9600 JPY |
178.4800 JPY |
179.9500 JPY |
| 2026-07-24 |
180.5826 JPY |
1,378,535.8000 XRP |
181.5300 JPY |
177.8500 JPY |
178.4700 JPY |
178.9800 JPY |
| 2026-07-23 |
183.6008 JPY |
1,548,327.5000 XRP |
186.2600 JPY |
180.3600 JPY |
181.1900 JPY |
181.3700 JPY |
| 2026-07-22 |
186.0491 JPY |
1,712,266.8000 XRP |
186.5800 JPY |
184.0200 JPY |
185.0300 JPY |
186.2300 JPY |
| 2026-07-21 |
185.5650 JPY |
2,297,021.6000 XRP |
180.6100 JPY |
180.4600 JPY |
181.4800 JPY |
186.4900 JPY |
| 2026-07-20 |
178.7763 JPY |
2,265,933.2000 XRP |
178.2800 JPY |
175.9100 JPY |
176.8900 JPY |
180.6700 JPY |
| 2026-07-19 |
177.9078 JPY |
855,021.4000 XRP |
177.4300 JPY |
176.9000 JPY |
177.6300 JPY |
178.1000 JPY |
| 2026-07-18 |
177.1106 JPY |
766,647.5000 XRP |
176.8700 JPY |
176.1100 JPY |
176.8000 JPY |
177.4000 JPY |
| 2026-07-17 |
176.3188 JPY |
1,874,794.1000 XRP |
176.5500 JPY |
173.8700 JPY |
175.5400 JPY |
176.8700 JPY |
| 2026-07-16 |
179.4834 JPY |
1,936,097.5000 XRP |
180.4400 JPY |
176.2600 JPY |
177.1400 JPY |
176.5200 JPY |
| 2026-07-15 |
180.6681 JPY |
2,065,065.1000 XRP |
180.2000 JPY |
178.1600 JPY |
178.9100 JPY |
180.4200 JPY |
| 2026-07-14 |
177.3339 JPY |
2,428,376.4000 XRP |
173.3100 JPY |
172.2500 JPY |
173.2300 JPY |
180.2100 JPY |
| 2026-07-13 |
174.4799 JPY |
2,501,591.7000 XRP |
175.9000 JPY |
171.1800 JPY |
172.5500 JPY |
173.2500 JPY |
| 2026-07-12 |
177.1568 JPY |
973,966.7000 XRP |
177.5000 JPY |
175.2800 JPY |
176.2000 JPY |
175.9500 JPY |
| 2026-07-11 |
179.6604 JPY |
846,952.8000 XRP |
178.6200 JPY |
177.6300 JPY |
178.8000 JPY |
177.6800 JPY |
| 2026-07-10 |
178.9447 JPY |
1,686,190.5000 XRP |
177.4900 JPY |
176.6100 JPY |
177.5100 JPY |
178.6000 JPY |
| 2026-07-09 |
177.5424 JPY |
1,667,233.1000 XRP |
177.2400 JPY |
175.8900 JPY |
176.9600 JPY |
177.4300 JPY |
| 2026-07-08 |
176.9390 JPY |
2,954,359.2000 XRP |
180.4900 JPY |
173.8400 JPY |
175.2300 JPY |
176.9600 JPY |
| 2026-07-07 |
182.4167 JPY |
2,103,518.0000 XRP |
185.5100 JPY |
179.5400 JPY |
181.0600 JPY |
180.7500 JPY |
| 2026-07-06 |
184.8309 JPY |
3,627,538.3000 XRP |
186.7200 JPY |
180.1200 JPY |
182.1100 JPY |
185.4100 JPY |
| 2026-07-05 |
184.2344 JPY |
1,647,006.5000 XRP |
186.6900 JPY |
181.4900 JPY |
182.3100 JPY |
187.0000 JPY |
| 2026-07-04 |
186.4535 JPY |
3,168,925.4000 XRP |
183.0000 JPY |
182.5600 JPY |
183.7200 JPY |
186.7700 JPY |
| 2026-07-03 |
179.3399 JPY |
2,911,859.2000 XRP |
175.5300 JPY |
174.6800 JPY |
175.5700 JPY |
183.0000 JPY |
| 2026-07-02 |
174.4174 JPY |
2,576,572.3000 XRP |
170.9300 JPY |
169.7000 JPY |
170.9300 JPY |
175.4400 JPY |
| 2026-07-01 |
170.1372 JPY |
2,163,426.0000 XRP |
168.9600 JPY |
166.2400 JPY |
169.1100 JPY |
170.9400 JPY |
| 2026-06-30 |
168.9445 JPY |
1,682,782.8000 XRP |
171.2100 JPY |
166.7700 JPY |
168.0400 JPY |
168.9600 JPY |
| 2026-06-29 |
170.1034 JPY |
2,989,727.7000 XRP |
169.1400 JPY |
166.9400 JPY |
169.3100 JPY |
171.2700 JPY |
| 2026-06-28 |
169.4786 JPY |
1,165,785.5000 XRP |
169.3900 JPY |
167.1700 JPY |
169.1500 JPY |
170.0100 JPY |
| 2026-06-27 |
171.2982 JPY |
1,364,357.3000 XRP |
169.6800 JPY |
168.8800 JPY |
170.0100 JPY |
169.4800 JPY |
| 2026-06-26 |
167.0720 JPY |
3,076,004.4000 XRP |
168.7900 JPY |
163.2300 JPY |
166.4800 JPY |
169.5500 JPY |
| 2026-06-25 |
169.0836 JPY |
3,566,402.4000 XRP |
173.5700 JPY |
163.7600 JPY |
167.3600 JPY |
168.6100 JPY |
| 2026-06-24 |
174.5340 JPY |
2,890,436.7000 XRP |
179.2600 JPY |
169.3000 JPY |
171.4900 JPY |
173.7300 JPY |
| 2026-06-23 |
178.8884 JPY |
1,984,724.2000 XRP |
182.2800 JPY |
176.3000 JPY |
177.7200 JPY |
179.2800 JPY |
| 2026-06-22 |
184.0897 JPY |
2,168,012.6000 XRP |
181.5800 JPY |
181.2400 JPY |
182.6100 JPY |
182.2900 JPY |
| 2026-06-21 |
183.3075 JPY |
1,640,170.2000 XRP |
185.4700 JPY |
181.0700 JPY |
182.5500 JPY |
181.6100 JPY |
| 2026-06-20 |
184.8363 JPY |
1,579,981.8000 XRP |
183.1500 JPY |
183.0200 JPY |
184.0900 JPY |
185.5400 JPY |